经纬纺机(000666) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-22 | 9.14 | 9.53 | 9.07 | 9.42 | 0.28 | 3.06 | 97,742 | 9,083 | 5.03 | 3.33 |
| 2020-05-21 | 9.12 | 9.27 | 9.10 | 9.14 | 0.05 | 0.55 | 56,600 | 5,198 | 1.87 | 1.93 |
| 2020-05-20 | 8.95 | 9.10 | 8.92 | 9.09 | 0.11 | 1.22 | 35,795 | 3,226 | 2.00 | 1.22 |
| 2020-05-19 | 8.96 | 9.03 | 8.94 | 8.98 | 0.07 | 0.79 | 27,948 | 2,512 | 1.01 | 0.95 |
| 2020-05-18 | 8.97 | 8.99 | 8.86 | 8.91 | -0.07 | -0.78 | 28,326 | 2,526 | 1.45 | 0.96 |
| 2020-05-15 | 8.97 | 9.05 | 8.97 | 8.98 | 0.01 | 0.11 | 27,578 | 2,481 | 0.89 | 0.94 |
| 2020-05-14 | 9.09 | 9.09 | 8.95 | 8.97 | -0.14 | -1.54 | 34,353 | 3,091 | 1.54 | 1.17 |
| 2020-05-13 | 9.08 | 9.14 | 9.04 | 9.11 | 0.00 | 0.00 | 23,904 | 2,171 | 1.10 | 0.81 |
| 2020-05-12 | 9.12 | 9.16 | 9.03 | 9.11 | -0.01 | -0.11 | 23,233 | 2,111 | 1.43 | 0.79 |
| 2020-05-11 | 9.21 | 9.24 | 9.08 | 9.12 | -0.11 | -1.19 | 41,708 | 3,824 | 1.73 | 1.42 |
| 2020-05-08 | 9.25 | 9.29 | 9.15 | 9.23 | 0.04 | 0.44 | 49,966 | 4,608 | 1.52 | 1.70 |
| 2020-05-07 | 9.10 | 9.22 | 9.03 | 9.19 | 0.03 | 0.33 | 54,623 | 4,994 | 2.07 | 1.86 |
| 2020-05-06 | 9.00 | 9.21 | 8.98 | 9.16 | 0.11 | 1.22 | 48,813 | 4,444 | 2.54 | 1.66 |
| 2020-04-30 | 8.98 | 9.07 | 8.95 | 9.05 | 0.12 | 1.34 | 35,988 | 3,246 | 1.34 | 1.23 |
| 2020-04-29 | 9.03 | 9.04 | 8.91 | 8.93 | -0.16 | -1.76 | 29,598 | 2,655 | 1.43 | 1.01 |
| 2020-04-28 | 9.00 | 9.21 | 8.80 | 9.09 | 0.15 | 1.68 | 52,837 | 4,777 | 4.59 | 1.80 |
| 2020-04-27 | 9.00 | 9.04 | 8.89 | 8.94 | -0.07 | -0.78 | 23,401 | 2,102 | 1.66 | 0.80 |
| 2020-04-24 | 9.15 | 9.17 | 8.92 | 9.01 | -0.14 | -1.53 | 34,946 | 3,151 | 2.73 | 1.19 |
| 2020-04-23 | 9.17 | 9.22 | 9.09 | 9.15 | 0.01 | 0.11 | 34,849 | 3,191 | 1.42 | 1.19 |
| 2020-04-22 | 9.00 | 9.15 | 8.92 | 9.14 | 0.09 | 0.99 | 33,457 | 3,034 | 2.54 | 1.14 |
| 2020-04-21 | 9.20 | 9.20 | 9.03 | 9.05 | -0.19 | -2.06 | 46,086 | 4,191 | 1.84 | 1.57 |
| 2020-04-20 | 9.00 | 9.33 | 8.82 | 9.24 | 0.20 | 2.21 | 80,972 | 7,308 | 5.64 | 2.76 |
| 2020-04-17 | 9.38 | 9.40 | 9.01 | 9.04 | -0.34 | -3.62 | 108,920 | 9,986 | 4.16 | 3.71 |
| 2020-04-16 | 9.35 | 9.43 | 9.21 | 9.38 | 0.03 | 0.32 | 43,395 | 4,048 | 2.35 | 1.48 |
| 2020-04-15 | 9.56 | 9.56 | 9.34 | 9.35 | -0.17 | -1.79 | 36,797 | 3,473 | 2.31 | 1.25 |
| 2020-04-14 | 9.42 | 9.53 | 9.38 | 9.52 | 0.13 | 1.38 | 32,611 | 3,084 | 1.60 | 1.11 |
| 2020-04-13 | 9.52 | 9.52 | 9.30 | 9.39 | -0.20 | -2.09 | 43,003 | 4,036 | 2.29 | 1.46 |
| 2020-04-10 | 9.88 | 9.92 | 9.58 | 9.59 | -0.30 | -3.03 | 40,744 | 3,953 | 3.44 | 1.39 |
| 2020-04-09 | 9.83 | 10.07 | 9.83 | 9.89 | 0.06 | 0.61 | 46,697 | 4,647 | 2.44 | 1.59 |
| 2020-04-08 | 9.72 | 9.84 | 9.64 | 9.83 | 0.10 | 1.03 | 41,648 | 4,061 | 2.06 | 1.42 |
| 2020-04-07 | 9.61 | 9.77 | 9.55 | 9.73 | 0.27 | 2.85 | 44,039 | 4,259 | 2.33 | 1.50 |
| 2020-04-03 | 9.55 | 9.59 | 9.45 | 9.46 | -0.09 | -0.94 | 29,436 | 2,800 | 1.47 | 1.00 |
| 2020-04-02 | 9.33 | 9.56 | 9.29 | 9.55 | 0.18 | 1.92 | 34,985 | 3,297 | 2.88 | 1.19 |
| 2020-04-01 | 9.29 | 9.55 | 9.29 | 9.37 | -0.05 | -0.53 | 31,978 | 3,015 | 2.76 | 1.09 |
